Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.37 | 10.72 | 10.07 | 10.17 | 34,278,120 | -0.08(-0.82%) |
Apr 29, 2009 | 9.940 | 10.44 | 9.754 | 10.25 | 26,058,598 | +0.55(+5.62%) |
Apr 28, 2009 | 9.768 | 9.993 | 9.680 | 9.708 | 21,850,364 | -0.17(-1.68%) |
Apr 27, 2009 | 9.845 | 10.09 | 9.676 | 9.873 | 23,045,638 | -0.20(-1.99%) |
Apr 24, 2009 | 10.05 | 10.30 | 9.785 | 10.07 | 25,509,946 | -0.01(-0.14%) |
Apr 23, 2009 | 9.898 | 10.19 | 9.585 | 10.09 | 24,539,024 | +0.35(+3.61%) |
Apr 22, 2009 | 9.676 | 10.43 | 9.472 | 9.736 | 39,077,656 | -0.57(-5.53%) |
Apr 21, 2009 | 8.420 | 10.34 | 8.300 | 10.31 | 52,494,136 | +1.52(+17.26%) |
Apr 20, 2009 | 9.588 | 9.666 | 8.758 | 8.789 | 48,124,720 | -1.31(-13.00%) |
Apr 17, 2009 | 9.240 | 10.31 | 9.240 | 10.10 | 35,112,272 | +0.70(+7.45%) |
Apr 16, 2009 | 8.919 | 9.616 | 8.691 | 9.402 | 34,066,416 | +0.56(+6.37%) |
Apr 15, 2009 | 8.349 | 8.867 | 8.061 | 8.838 | 20,799,372 | +0.43(+5.06%) |
Apr 14, 2009 | 8.810 | 9.257 | 8.342 | 8.413 | 34,389,056 | -0.65(-7.22%) |
Apr 13, 2009 | 8.603 | 9.102 | 8.398 | 9.067 | 31,912,230 | +0.29(+3.25%) |
Apr 09, 2009 | 7.709 | 8.793 | 7.656 | 8.782 | 40,390,292 | +1.43(+19.44%) |
Apr 08, 2009 | 7.673 | 7.775 | 7.156 | 7.353 | 23,053,506 | +0.25(+3.57%) |
Apr 07, 2009 | 7.177 | 7.269 | 6.941 | 7.100 | 21,959,316 | -0.17(-2.37%) |
Apr 06, 2009 | 7.117 | 7.409 | 7.040 | 7.272 | 17,308,868 | -0.14(-1.85%) |
Apr 03, 2009 | 7.247 | 7.438 | 7.001 | 7.409 | 24,810,262 | +0.15(+2.13%) |
Apr 02, 2009 | 6.952 | 7.392 | 6.917 | 7.255 | 31,291,810 | +0.65(+9.92%) |
Apr 01, 2009 | 6.554 | 6.702 | 6.072 | 6.600 | 34,444,120 | -0.21(-3.15%) |
Mar 31, 2009 | 6.417 | 6.864 | 6.336 | 6.815 | 26,771,390 | +0.26(+4.03%) |
Mar 30, 2009 | 6.589 | 6.642 | 6.160 | 6.551 | 27,940,906 | -0.74(-10.18%) |
Mar 26, 2009 | 7.117 | 7.381 | 6.903 | 7.293 | 31,043,132 | +0.29(+4.17%) |
Mar 25, 2009 | 7.677 | 7.814 | 6.547 | 7.001 | 44,613,224 | -0.60(-7.92%) |
Mar 24, 2009 | 7.318 | 8.068 | 7.145 | 7.603 | 35,743,784 | -0.03(-0.41%) |
Mar 23, 2009 | 7.044 | 7.638 | 6.998 | 7.635 | 38,297,464 | +1.17(+18.01%) |
Mar 20, 2009 | 7.079 | 7.079 | 6.350 | 6.470 | 32,611,024 | -0.86(-11.72%) |
Mar 19, 2009 | 5.667 | 7.691 | 6.906 | 7.328 | 50,279,412 | -0.08(-1.05%) |
Mar 18, 2009 | 5.667 | 7.423 | 5.533 | 7.406 | 63,021,768 | +1.72(+30.28%) |
Mar 17, 2009 | 5.428 | 5.695 | 5.044 | 5.685 | 30,710,926 | +0.41(+7.81%) |
Mar 16, 2009 | 5.326 | 5.829 | 5.245 | 5.273 | 34,124,800 | +0.14(+2.74%) |
Mar 13, 2009 | 5.347 | 5.604 | 4.752 | 5.132 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.791 | 5.326 | 4.425 | 5.252 | 39,527,688 | +0.46(+9.54%) |
Mar 11, 2009 | 4.727 | 4.864 | 4.513 | 4.794 | 33,310,010 | +0.18(+3.97%) |
Mar 10, 2009 | 4.150 | 4.657 | 3.988 | 4.611 | 44,511,272 | +0.57(+14.01%) |
Mar 09, 2009 | 3.921 | 4.396 | 3.812 | 4.044 | 54,216,424 | -0.69(-14.51%) |
Mar 06, 2009 | 4.967 | 4.991 | 4.453 | 4.731 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.104 | 5.118 | 4.625 | 4.798 | 43,457,356 | -0.48(-9.07%) |
Mar 04, 2009 | 5.375 | 5.449 | 4.808 | 5.276 | 33,772,128 | -0.39(-6.95%) |
Mar 02, 2009 | 5.530 | 5.815 | 5.480 | 5.671 | 32,203,510 | -0.23(-3.88%) |
Feb 27, 2009 | 6.016 | 6.258 | 5.713 | 5.899 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.346 | 7.068 | 6.269 | 6.674 | 55,619,600 | +1.00(+17.69%) |
Feb 25, 2009 | 5.854 | 5.896 | 5.304 | 5.671 | 39,520,140 | -0.19(-3.19%) |
Feb 24, 2009 | 5.537 | 5.896 | 5.294 | 5.857 | 56,143,456 | +0.30(+5.32%) |
Feb 23, 2009 | 6.188 | 6.248 | 5.533 | 5.561 | 31,240,946 | -0.43(-7.11%) |
Feb 20, 2009 | 5.632 | 6.216 | 5.322 | 5.987 | 56,505,740 | +0.24(+4.23%) |
Feb 19, 2009 | 6.554 | 6.589 | 5.653 | 5.744 | 34,868,368 | -0.65(-10.18%) |
Feb 18, 2009 | 6.406 | 6.554 | 6.167 | 6.396 | 30,474,540 | +0.19(+3.00%) |
Feb 17, 2009 | 6.881 | 7.029 | 6.107 | 6.209 | 45,218,944 | -1.01(-13.99%) |
Feb 13, 2009 | 7.786 | 7.786 | 7.110 | 7.219 | 24,849,618 | -0.56(-7.15%) |
Feb 12, 2009 | 7.536 | 7.867 | 7.409 | 7.775 | 25,525,296 | -0.09(-1.12%) |
Feb 11, 2009 | 8.022 | 8.096 | 7.705 | 7.863 | 20,853,716 | +0.07(+0.95%) |
Feb 10, 2009 | 8.226 | 8.508 | 7.751 | 7.790 | 32,693,488 | -0.55(-6.59%) |
Feb 09, 2009 | 7.976 | 8.455 | 7.860 | 8.339 | 28,309,198 | +0.67(+8.67%) |
Feb 06, 2009 | 8.166 | 8.360 | 7.138 | 7.673 | 64,400,948 | -0.46(-5.67%) |
Feb 05, 2009 | 7.431 | 8.398 | 7.272 | 8.134 | 32,161,270 | +0.73(+9.79%) |
Feb 04, 2009 | 8.008 | 8.244 | 7.360 | 7.409 | 39,472,920 | -0.56(-6.98%) |
Feb 03, 2009 | 8.501 | 8.870 | 7.631 | 7.966 | 51,064,028 | -0.14(-1.74%) |